24.00
-1(-4.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23 | 24 | 24 | 24 | 23 | 12,952 |
| August 15, 2025 | 23 | 24 | 24 | 24.5 | 23 | 77,799 |
| August 14, 2025 | 23 | 24 | 24 | 24 | 23 | 21,312 |
| August 13, 2025 | 23.14 | 24 | 24 | 24 | 23.14 | 47,134 |
| August 12, 2025 | 23.97 | 24 | 24 | 24.5 | 23.97 | 35,545 |
| August 11, 2025 | 23.45 | 23.5 | 23.5 | 24.5 | 23 | 195,521 |
| August 08, 2025 | 23.65 | 24.5 | 24.5 | 24.8 | 23.15 | 633,499 |
| August 07, 2025 | 25 | 24.5 | 24.5 | 25 | 23 | 57,238 |
| August 06, 2025 | 24.55 | 24.5 | 24.5 | 24.55 | 24.5 | 28,600 |
| August 05, 2025 | 24.5 | 24.5 | 24.5 | 25.04 | 24.5 | 66,894 |
| August 04, 2025 | 25.25 | 24.5 | 24.5 | 26 | 24.5 | 631,493 |
| August 01, 2025 | 24.6 | 24.5 | 24.5 | 26 | 24.5 | 62,501 |
| July 31, 2025 | 24.55 | 24.5 | 24.5 | 25.95 | 24.5 | 133,270 |
| July 30, 2025 | 24.5 | 24.5 | 24.5 | 25.5 | 24.5 | 32,132 |
| July 29, 2025 | 24.75 | 24.5 | 24.5 | 25.5 | 24.5 | 196,357 |
| July 28, 2025 | 24.5 | 24.5 | 24.5 | 24.85 | 24.5 | 9,234 |
| July 25, 2025 | 24.5 | 24.5 | 24.5 | 25.35 | 23.75 | 175,090 |
| July 24, 2025 | 25.5 | 25 | 25 | 26 | 24.04 | 59,678 |
| July 23, 2025 | 25 | 25 | 25 | 25.02 | 24 | 63,330 |
| July 22, 2025 | 25.1 | 25.5 | 25.5 | 25.7 | 25.1 | 17,585 |
| July 21, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| July 18, 2025 | 25.8 | 25.5 | 25.5 | 25.8 | 25 | 48,800 |
| July 17, 2025 | 25 | 25.5 | 25.5 | 25.83 | 25 | 43,499 |
| July 16, 2025 | 25.8 | 25.5 | 25.5 | 25.8 | 25 | 41,072 |
| July 15, 2025 | 25.41 | 25.8 | 25.8 | 26 | 25.41 | 101,017 |
| July 14, 2025 | 26 | 25.7 | 25.7 | 26 | 25.4 | 47,143 |
| July 11, 2025 | 25.03 | 25.7 | 25.7 | 26 | 25.03 | 157,486 |
| July 10, 2025 | 25.02 | 25.5 | 25.5 | 25.5 | 25.02 | 54,311 |
| July 09, 2025 | 24.8 | 25.5 | 25.5 | 25.5 | 24.8 | 50,518 |
| July 08, 2025 | 24.04 | 25.2 | 25.2 | 26 | 24.04 | 109,534 |
| July 07, 2025 | 24.11 | 25 | 25 | 25.5 | 24.04 | 54,131 |
| July 04, 2025 | 24.04 | 25 | 25 | 25 | 24.04 | 8,206 |
| July 03, 2025 | 24.32 | 25 | 25 | 25 | 24.32 | 60,993 |
| July 02, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 01, 2025 | 24.32 | 25 | 25 | 25 | 24 | 25,179 |
| June 30, 2025 | 26 | 25 | 25 | 26 | 24 | 81,759 |
| June 27, 2025 | 25 | 25 | 25 | 25 | 24.11 | 8,819 |
| June 26, 2025 | 25 | 25.5 | 25.5 | 25.5 | 25 | 2,400 |
| June 25, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 8,900 |
| June 24, 2025 | 25.9 | 25.5 | 25.5 | 25.9 | 25.02 | 87,055 |
| June 23, 2025 | 25 | 25.5 | 25.5 | 25.7 | 25 | 49,915 |
| June 20, 2025 | 25.8 | 25.5 | 25.5 | 26 | 25.02 | 222,663 |
| June 19, 2025 | 25 | 25.5 | 25.5 | 25.9 | 25 | 51,115 |
| June 18, 2025 | 25.2 | 25.5 | 25.5 | 25.8 | 25.2 | 55,527 |
| June 17, 2025 | 27 | 25.5 | 25.5 | 27 | 25 | 176,219 |
| June 16, 2025 | 28 | 27.5 | 27.5 | 28.5 | 27 | 165,326 |
| June 13, 2025 | 28.15 | 28.5 | 28.5 | 28.5 | 28 | 56,249 |
| June 12, 2025 | 29.5 | 29 | 29 | 29.5 | 28.25 | 21,005 |
| June 11, 2025 | 28.5 | 29.5 | 29.5 | 29.5 | 28.5 | 56,944 |
| June 10, 2025 | 28.25 | 29.5 | 29.5 | 29.5 | 28.25 | 32,752 |
| June 09, 2025 | 30.85 | 29.5 | 29.5 | 30.85 | 28 | 34,502 |
| June 06, 2025 | 30.7 | 29.5 | 29.5 | 30.9 | 28.75 | 17,147 |
| June 05, 2025 | 30.6 | 29.5 | 29.5 | 31 | 28.63 | 30,413 |
| June 04, 2025 | 30.9 | 29.5 | 29.5 | 30.9 | 29.5 | 227,708 |
| June 03, 2025 | 29.55 | 30 | 30 | 30 | 29.55 | 35,592 |
| June 02, 2025 | 30 | 30 | 30 | 32 | 29.5 | 36,383 |
| May 30, 2025 | 29 | 31 | 31 | 32 | 29 | 75,070 |
| May 29, 2025 | 28 | 29.5 | 29.5 | 30 | 28 | 20,648 |
| May 28, 2025 | 28.4 | 29 | 29 | 30 | 28.4 | 15,226 |
| May 27, 2025 | 29 | 28.5 | 28.5 | 29 | 27.15 | 90,847 |